2908 フジッコ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,287 | 1,287 | 1,275 | 1,278 | 13,000 | 1,278 |
| 2006-12-28 | 1,288 | 1,289 | 1,271 | 1,272 | 20,000 | 1,272 |
| 2006-12-27 | 1,251 | 1,270 | 1,251 | 1,267 | 17,000 | 1,267 |
| 2006-12-26 | 1,249 | 1,250 | 1,244 | 1,250 | 23,000 | 1,250 |
| 2006-12-25 | 1,250 | 1,250 | 1,230 | 1,236 | 34,000 | 1,236 |
| 2006-12-22 | 1,244 | 1,250 | 1,244 | 1,245 | 16,000 | 1,245 |
| 2006-12-21 | 1,249 | 1,250 | 1,235 | 1,244 | 25,000 | 1,244 |
| 2006-12-20 | 1,232 | 1,250 | 1,232 | 1,250 | 31,000 | 1,250 |
| 2006-12-19 | 1,229 | 1,234 | 1,227 | 1,230 | 29,000 | 1,230 |
| 2006-12-18 | 1,226 | 1,240 | 1,226 | 1,235 | 26,000 | 1,235 |
| 2006-12-15 | 1,236 | 1,236 | 1,226 | 1,226 | 25,000 | 1,226 |
| 2006-12-14 | 1,219 | 1,222 | 1,208 | 1,216 | 29,000 | 1,216 |
| 2006-12-13 | 1,215 | 1,223 | 1,203 | 1,223 | 35,000 | 1,223 |
| 2006-12-12 | 1,217 | 1,219 | 1,208 | 1,219 | 24,000 | 1,219 |
| 2006-12-11 | 1,191 | 1,230 | 1,191 | 1,208 | 59,000 | 1,208 |
| 2006-12-08 | 1,182 | 1,198 | 1,182 | 1,189 | 59,000 | 1,189 |
| 2006-12-07 | 1,171 | 1,186 | 1,169 | 1,180 | 32,000 | 1,180 |
| 2006-12-06 | 1,175 | 1,175 | 1,163 | 1,165 | 31,000 | 1,165 |
| 2006-12-05 | 1,165 | 1,170 | 1,165 | 1,165 | 39,000 | 1,165 |
| 2006-12-04 | 1,162 | 1,168 | 1,158 | 1,162 | 80,000 | 1,162 |
| 2006-12-01 | 1,171 | 1,195 | 1,160 | 1,160 | 80,000 | 1,160 |
| 2006-11-30 | 1,183 | 1,189 | 1,160 | 1,162 | 59,000 | 1,162 |
| 2006-11-29 | 1,175 | 1,175 | 1,151 | 1,164 | 77,000 | 1,164 |
| 2006-11-28 | 1,150 | 1,155 | 1,140 | 1,155 | 64,000 | 1,155 |
| 2006-11-27 | 1,155 | 1,156 | 1,140 | 1,147 | 58,000 | 1,147 |
| 2006-11-24 | 1,173 | 1,173 | 1,155 | 1,156 | 15,000 | 1,156 |
| 2006-11-22 | 1,173 | 1,173 | 1,151 | 1,153 | 27,000 | 1,153 |
| 2006-11-21 | 1,191 | 1,191 | 1,175 | 1,175 | 23,000 | 1,175 |
| 2006-11-20 | 1,200 | 1,200 | 1,182 | 1,182 | 28,000 | 1,182 |
| 2006-11-17 | 1,216 | 1,216 | 1,201 | 1,201 | 36,000 | 1,201 |
| 2006-11-16 | 1,228 | 1,228 | 1,216 | 1,216 | 38,000 | 1,216 |
| 2006-11-15 | 1,230 | 1,235 | 1,223 | 1,228 | 23,000 | 1,228 |
| 2006-11-14 | 1,223 | 1,248 | 1,223 | 1,235 | 17,000 | 1,235 |
| 2006-11-13 | 1,234 | 1,234 | 1,216 | 1,222 | 28,000 | 1,222 |
| 2006-11-10 | 1,250 | 1,250 | 1,232 | 1,234 | 19,000 | 1,234 |
| 2006-11-09 | 1,250 | 1,260 | 1,250 | 1,258 | 16,000 | 1,258 |
| 2006-11-08 | 1,268 | 1,270 | 1,250 | 1,251 | 46,000 | 1,251 |
| 2006-11-07 | 1,272 | 1,272 | 1,270 | 1,271 | 17,000 | 1,271 |
| 2006-11-06 | 1,264 | 1,277 | 1,263 | 1,274 | 44,000 | 1,274 |
| 2006-11-02 | 1,260 | 1,270 | 1,260 | 1,270 | 17,000 | 1,270 |
| 2006-11-01 | 1,257 | 1,263 | 1,257 | 1,263 | 18,000 | 1,263 |
| 2006-10-31 | 1,267 | 1,267 | 1,250 | 1,261 | 41,000 | 1,261 |
| 2006-10-30 | 1,245 | 1,265 | 1,245 | 1,254 | 23,000 | 1,254 |
| 2006-10-27 | 1,255 | 1,255 | 1,244 | 1,244 | 34,000 | 1,244 |
| 2006-10-26 | 1,239 | 1,263 | 1,239 | 1,252 | 30,000 | 1,252 |
| 2006-10-25 | 1,241 | 1,260 | 1,236 | 1,236 | 45,000 | 1,236 |
| 2006-10-24 | 1,245 | 1,260 | 1,241 | 1,241 | 35,000 | 1,241 |
| 2006-10-23 | 1,239 | 1,250 | 1,238 | 1,244 | 35,000 | 1,244 |
| 2006-10-20 | 1,243 | 1,243 | 1,229 | 1,232 | 28,000 | 1,232 |
| 2006-10-19 | 1,246 | 1,260 | 1,230 | 1,234 | 77,000 | 1,234 |
| 2006-10-18 | 1,250 | 1,270 | 1,244 | 1,246 | 62,000 | 1,246 |
| 2006-10-17 | 1,269 | 1,280 | 1,260 | 1,270 | 38,000 | 1,270 |
| 2006-10-16 | 1,256 | 1,278 | 1,256 | 1,270 | 46,000 | 1,270 |
| 2006-10-13 | 1,244 | 1,260 | 1,231 | 1,242 | 39,000 | 1,242 |
| 2006-10-12 | 1,231 | 1,277 | 1,227 | 1,242 | 93,000 | 1,242 |
| 2006-10-11 | 1,260 | 1,260 | 1,240 | 1,240 | 28,000 | 1,240 |
| 2006-10-10 | 1,260 | 1,265 | 1,250 | 1,260 | 22,000 | 1,260 |
| 2006-10-06 | 1,282 | 1,283 | 1,268 | 1,268 | 33,000 | 1,268 |
| 2006-10-05 | 1,277 | 1,288 | 1,275 | 1,284 | 22,000 | 1,284 |
| 2006-10-04 | 1,285 | 1,289 | 1,276 | 1,276 | 33,000 | 1,276 |
| 2006-10-03 | 1,296 | 1,296 | 1,281 | 1,281 | 20,000 | 1,281 |
| 2006-10-02 | 1,282 | 1,290 | 1,280 | 1,284 | 28,000 | 1,284 |
| 2006-09-29 | 1,290 | 1,290 | 1,277 | 1,281 | 44,000 | 1,281 |
| 2006-09-28 | 1,302 | 1,302 | 1,289 | 1,289 | 26,000 | 1,289 |
| 2006-09-27 | 1,299 | 1,320 | 1,299 | 1,314 | 22,000 | 1,314 |
| 2006-09-26 | 1,286 | 1,300 | 1,286 | 1,295 | 12,000 | 1,295 |
| 2006-09-25 | 1,298 | 1,301 | 1,297 | 1,298 | 29,000 | 1,298 |
| 2006-09-22 | 1,280 | 1,297 | 1,280 | 1,294 | 52,000 | 1,294 |
| 2006-09-21 | 1,288 | 1,288 | 1,280 | 1,281 | 39,000 | 1,281 |
| 2006-09-20 | 1,298 | 1,298 | 1,291 | 1,292 | 16,000 | 1,292 |
| 2006-09-19 | 1,309 | 1,310 | 1,292 | 1,294 | 27,000 | 1,294 |
| 2006-09-15 | 1,301 | 1,315 | 1,288 | 1,301 | 21,000 | 1,301 |
| 2006-09-14 | 1,287 | 1,306 | 1,286 | 1,300 | 38,000 | 1,300 |
| 2006-09-13 | 1,306 | 1,306 | 1,281 | 1,287 | 74,000 | 1,287 |
| 2006-09-12 | 1,311 | 1,312 | 1,306 | 1,310 | 26,000 | 1,310 |
| 2006-09-11 | 1,320 | 1,320 | 1,310 | 1,310 | 46,000 | 1,310 |
| 2006-09-08 | 1,319 | 1,322 | 1,318 | 1,319 | 66,000 | 1,319 |
| 2006-09-07 | 1,325 | 1,326 | 1,318 | 1,319 | 31,000 | 1,319 |
| 2006-09-06 | 1,330 | 1,330 | 1,325 | 1,326 | 23,000 | 1,326 |
| 2006-09-05 | 1,328 | 1,330 | 1,326 | 1,330 | 15,000 | 1,330 |
| 2006-09-04 | 1,332 | 1,332 | 1,327 | 1,329 | 10,000 | 1,329 |
| 2006-09-01 | 1,341 | 1,341 | 1,322 | 1,324 | 19,000 | 1,324 |
| 2006-08-31 | 1,340 | 1,343 | 1,330 | 1,330 | 57,000 | 1,330 |
| 2006-08-30 | 1,339 | 1,342 | 1,339 | 1,340 | 19,000 | 1,340 |
| 2006-08-29 | 1,344 | 1,344 | 1,340 | 1,341 | 8,000 | 1,341 |
| 2006-08-28 | 1,340 | 1,345 | 1,339 | 1,345 | 16,000 | 1,345 |
| 2006-08-25 | 1,337 | 1,346 | 1,337 | 1,337 | 26,000 | 1,337 |
| 2006-08-24 | 1,336 | 1,336 | 1,333 | 1,336 | 20,000 | 1,336 |
| 2006-08-23 | 1,338 | 1,344 | 1,337 | 1,340 | 6,000 | 1,340 |
| 2006-08-22 | 1,335 | 1,340 | 1,321 | 1,338 | 52,000 | 1,338 |
| 2006-08-21 | 1,338 | 1,338 | 1,330 | 1,335 | 15,000 | 1,335 |
| 2006-08-18 | 1,331 | 1,337 | 1,326 | 1,335 | 35,000 | 1,335 |
| 2006-08-17 | 1,340 | 1,347 | 1,330 | 1,330 | 22,000 | 1,330 |
| 2006-08-16 | 1,350 | 1,350 | 1,327 | 1,327 | 14,000 | 1,327 |
| 2006-08-15 | 1,336 | 1,336 | 1,335 | 1,335 | 6,000 | 1,335 |
| 2006-08-14 | 1,331 | 1,343 | 1,328 | 1,331 | 15,000 | 1,331 |
| 2006-08-11 | 1,333 | 1,338 | 1,330 | 1,338 | 12,000 | 1,338 |
| 2006-08-10 | 1,319 | 1,341 | 1,316 | 1,328 | 16,000 | 1,328 |
| 2006-08-09 | 1,320 | 1,321 | 1,312 | 1,312 | 10,000 | 1,312 |
| 2006-08-08 | 1,315 | 1,323 | 1,314 | 1,323 | 16,000 | 1,323 |
| 2006-08-07 | 1,337 | 1,337 | 1,315 | 1,315 | 12,000 | 1,315 |
| 2006-08-04 | 1,340 | 1,340 | 1,325 | 1,337 | 30,000 | 1,337 |
| 2006-08-03 | 1,350 | 1,353 | 1,340 | 1,340 | 17,000 | 1,340 |
| 2006-08-02 | 1,335 | 1,350 | 1,335 | 1,349 | 13,000 | 1,349 |
| 2006-08-01 | 1,341 | 1,342 | 1,338 | 1,338 | 24,000 | 1,338 |
| 2006-07-31 | 1,365 | 1,365 | 1,336 | 1,342 | 37,000 | 1,342 |
| 2006-07-28 | 1,354 | 1,354 | 1,336 | 1,345 | 27,000 | 1,345 |
| 2006-07-27 | 1,358 | 1,360 | 1,350 | 1,352 | 7,000 | 1,352 |
| 2006-07-26 | 1,339 | 1,360 | 1,338 | 1,345 | 26,000 | 1,345 |
| 2006-07-25 | 1,347 | 1,357 | 1,337 | 1,357 | 10,000 | 1,357 |
| 2006-07-24 | 1,326 | 1,342 | 1,325 | 1,325 | 17,000 | 1,325 |
| 2006-07-21 | 1,319 | 1,340 | 1,319 | 1,326 | 23,000 | 1,326 |
| 2006-07-20 | 1,330 | 1,332 | 1,318 | 1,327 | 55,000 | 1,327 |
| 2006-07-19 | 1,347 | 1,348 | 1,330 | 1,330 | 18,000 | 1,330 |
| 2006-07-18 | 1,359 | 1,359 | 1,323 | 1,348 | 46,000 | 1,348 |
| 2006-07-14 | 1,385 | 1,387 | 1,359 | 1,359 | 22,000 | 1,359 |
| 2006-07-13 | 1,380 | 1,400 | 1,380 | 1,399 | 18,000 | 1,399 |
| 2006-07-12 | 1,393 | 1,404 | 1,382 | 1,391 | 18,000 | 1,391 |
| 2006-07-11 | 1,400 | 1,413 | 1,390 | 1,413 | 28,000 | 1,413 |
| 2006-07-10 | 1,412 | 1,420 | 1,404 | 1,420 | 39,000 | 1,420 |
| 2006-07-07 | 1,409 | 1,430 | 1,407 | 1,412 | 37,000 | 1,412 |
| 2006-07-06 | 1,385 | 1,408 | 1,380 | 1,390 | 46,000 | 1,390 |
| 2006-07-05 | 1,390 | 1,399 | 1,370 | 1,384 | 45,000 | 1,384 |
| 2006-07-04 | 1,391 | 1,391 | 1,389 | 1,390 | 16,000 | 1,390 |
| 2006-07-03 | 1,408 | 1,422 | 1,386 | 1,386 | 36,000 | 1,386 |
| 2006-06-30 | 1,429 | 1,429 | 1,410 | 1,428 | 34,000 | 1,428 |
| 2006-06-29 | 1,400 | 1,416 | 1,385 | 1,386 | 80,000 | 1,386 |
| 2006-06-28 | 1,376 | 1,385 | 1,366 | 1,382 | 15,000 | 1,382 |
| 2006-06-27 | 1,371 | 1,379 | 1,369 | 1,379 | 13,000 | 1,379 |
| 2006-06-26 | 1,360 | 1,371 | 1,350 | 1,363 | 19,000 | 1,363 |
| 2006-06-23 | 1,397 | 1,400 | 1,362 | 1,368 | 44,000 | 1,368 |
| 2006-06-22 | 1,340 | 1,378 | 1,340 | 1,378 | 40,000 | 1,378 |
| 2006-06-21 | 1,330 | 1,340 | 1,320 | 1,340 | 33,000 | 1,340 |
| 2006-06-20 | 1,338 | 1,338 | 1,325 | 1,330 | 49,000 | 1,330 |
| 2006-06-19 | 1,341 | 1,348 | 1,337 | 1,337 | 45,000 | 1,337 |
| 2006-06-16 | 1,350 | 1,355 | 1,338 | 1,341 | 39,000 | 1,341 |
| 2006-06-15 | 1,351 | 1,351 | 1,335 | 1,347 | 12,000 | 1,347 |
| 2006-06-14 | 1,331 | 1,347 | 1,320 | 1,346 | 14,000 | 1,346 |
| 2006-06-13 | 1,321 | 1,364 | 1,321 | 1,331 | 37,000 | 1,331 |
| 2006-06-12 | 1,377 | 1,378 | 1,321 | 1,336 | 69,000 | 1,336 |
| 2006-06-09 | 1,437 | 1,437 | 1,320 | 1,377 | 101,000 | 1,377 |
| 2006-06-08 | 1,385 | 1,385 | 1,353 | 1,360 | 62,000 | 1,360 |
| 2006-06-07 | 1,372 | 1,400 | 1,370 | 1,385 | 47,000 | 1,385 |
| 2006-06-06 | 1,383 | 1,391 | 1,370 | 1,385 | 42,000 | 1,385 |
| 2006-06-05 | 1,404 | 1,404 | 1,380 | 1,383 | 50,000 | 1,383 |
| 2006-06-02 | 1,419 | 1,419 | 1,388 | 1,417 | 44,000 | 1,417 |
| 2006-06-01 | 1,395 | 1,412 | 1,373 | 1,384 | 41,000 | 1,384 |
| 2006-05-31 | 1,380 | 1,395 | 1,370 | 1,375 | 38,000 | 1,375 |
| 2006-05-30 | 1,386 | 1,407 | 1,373 | 1,380 | 38,000 | 1,380 |
| 2006-05-29 | 1,420 | 1,421 | 1,384 | 1,406 | 33,000 | 1,406 |
| 2006-05-26 | 1,430 | 1,430 | 1,415 | 1,420 | 29,000 | 1,420 |
| 2006-05-25 | 1,394 | 1,405 | 1,374 | 1,398 | 68,000 | 1,398 |
| 2006-05-24 | 1,347 | 1,360 | 1,336 | 1,338 | 97,000 | 1,338 |
| 2006-05-23 | 1,340 | 1,374 | 1,328 | 1,348 | 75,000 | 1,348 |
| 2006-05-22 | 1,330 | 1,346 | 1,305 | 1,310 | 122,000 | 1,310 |
| 2006-05-19 | 1,364 | 1,371 | 1,333 | 1,337 | 87,000 | 1,337 |
| 2006-05-18 | 1,369 | 1,385 | 1,351 | 1,384 | 29,000 | 1,384 |
| 2006-05-17 | 1,401 | 1,401 | 1,347 | 1,369 | 64,000 | 1,369 |
| 2006-05-16 | 1,408 | 1,428 | 1,401 | 1,401 | 47,000 | 1,401 |
| 2006-05-15 | 1,418 | 1,433 | 1,415 | 1,428 | 27,000 | 1,428 |
| 2006-05-12 | 1,420 | 1,430 | 1,406 | 1,408 | 41,000 | 1,408 |
| 2006-05-11 | 1,432 | 1,439 | 1,430 | 1,434 | 15,000 | 1,434 |
| 2006-05-10 | 1,440 | 1,452 | 1,431 | 1,432 | 25,000 | 1,432 |
| 2006-05-09 | 1,458 | 1,469 | 1,440 | 1,451 | 45,000 | 1,451 |
| 2006-05-08 | 1,452 | 1,470 | 1,452 | 1,453 | 17,000 | 1,453 |
| 2006-05-02 | 1,469 | 1,470 | 1,400 | 1,449 | 47,000 | 1,449 |
| 2006-05-01 | 1,452 | 1,465 | 1,451 | 1,462 | 14,000 | 1,462 |
| 2006-04-28 | 1,471 | 1,475 | 1,460 | 1,460 | 28,000 | 1,460 |
| 2006-04-27 | 1,480 | 1,480 | 1,464 | 1,465 | 42,000 | 1,465 |
| 2006-04-26 | 1,485 | 1,490 | 1,480 | 1,490 | 14,000 | 1,490 |
| 2006-04-25 | 1,493 | 1,515 | 1,465 | 1,465 | 27,000 | 1,465 |
| 2006-04-24 | 1,495 | 1,500 | 1,451 | 1,453 | 32,000 | 1,453 |
| 2006-04-21 | 1,485 | 1,505 | 1,480 | 1,505 | 34,000 | 1,505 |
| 2006-04-20 | 1,493 | 1,497 | 1,485 | 1,494 | 23,000 | 1,494 |
| 2006-04-19 | 1,499 | 1,512 | 1,494 | 1,494 | 21,000 | 1,494 |
| 2006-04-18 | 1,508 | 1,508 | 1,490 | 1,504 | 19,000 | 1,504 |
| 2006-04-17 | 1,496 | 1,517 | 1,481 | 1,498 | 48,000 | 1,498 |
| 2006-04-14 | 1,518 | 1,522 | 1,510 | 1,512 | 13,000 | 1,512 |
| 2006-04-13 | 1,528 | 1,530 | 1,501 | 1,517 | 27,000 | 1,517 |
| 2006-04-12 | 1,524 | 1,538 | 1,523 | 1,523 | 41,000 | 1,523 |
| 2006-04-11 | 1,539 | 1,543 | 1,531 | 1,539 | 22,000 | 1,539 |
| 2006-04-10 | 1,557 | 1,557 | 1,531 | 1,546 | 46,000 | 1,546 |
| 2006-04-07 | 1,540 | 1,559 | 1,539 | 1,552 | 21,000 | 1,552 |
| 2006-04-06 | 1,559 | 1,562 | 1,535 | 1,542 | 61,000 | 1,542 |
| 2006-04-05 | 1,545 | 1,560 | 1,535 | 1,544 | 38,000 | 1,544 |
| 2006-04-04 | 1,529 | 1,558 | 1,529 | 1,545 | 68,000 | 1,545 |
| 2006-04-03 | 1,520 | 1,530 | 1,520 | 1,528 | 40,000 | 1,528 |
| 2006-03-31 | 1,521 | 1,527 | 1,521 | 1,522 | 18,000 | 1,522 |
| 2006-03-30 | 1,538 | 1,538 | 1,517 | 1,520 | 43,000 | 1,520 |
| 2006-03-29 | 1,527 | 1,538 | 1,510 | 1,530 | 52,000 | 1,530 |
| 2006-03-28 | 1,506 | 1,540 | 1,480 | 1,526 | 52,000 | 1,526 |
| 2006-03-27 | 1,830 | 1,833 | 1,785 | 1,821 | 51,000 | 1,517.50 |
| 2006-03-24 | 1,828 | 1,828 | 1,810 | 1,828 | 28,000 | 1,523.33 |
| 2006-03-23 | 1,820 | 1,830 | 1,805 | 1,812 | 33,000 | 1,510 |
| 2006-03-22 | 1,790 | 1,817 | 1,790 | 1,803 | 63,000 | 1,502.50 |
| 2006-03-20 | 1,770 | 1,791 | 1,770 | 1,790 | 70,000 | 1,491.67 |
| 2006-03-17 | 1,740 | 1,773 | 1,740 | 1,773 | 45,000 | 1,477.50 |
| 2006-03-16 | 1,759 | 1,776 | 1,759 | 1,770 | 11,000 | 1,475 |
| 2006-03-15 | 1,762 | 1,777 | 1,762 | 1,766 | 31,000 | 1,471.67 |
| 2006-03-14 | 1,760 | 1,785 | 1,760 | 1,777 | 23,000 | 1,480.83 |
| 2006-03-13 | 1,775 | 1,785 | 1,755 | 1,778 | 45,000 | 1,481.67 |
| 2006-03-10 | 1,749 | 1,774 | 1,749 | 1,765 | 104,000 | 1,470.83 |
| 2006-03-09 | 1,705 | 1,748 | 1,701 | 1,748 | 61,000 | 1,456.67 |
| 2006-03-08 | 1,700 | 1,713 | 1,700 | 1,708 | 32,000 | 1,423.33 |
| 2006-03-07 | 1,700 | 1,706 | 1,700 | 1,705 | 45,000 | 1,420.83 |
| 2006-03-06 | 1,701 | 1,710 | 1,700 | 1,705 | 25,000 | 1,420.83 |
| 2006-03-03 | 1,692 | 1,702 | 1,690 | 1,700 | 51,000 | 1,416.67 |
| 2006-03-02 | 1,693 | 1,700 | 1,688 | 1,696 | 19,000 | 1,413.33 |
| 2006-03-01 | 1,700 | 1,700 | 1,692 | 1,693 | 42,000 | 1,410.83 |
| 2006-02-28 | 1,694 | 1,700 | 1,692 | 1,694 | 45,000 | 1,411.67 |
| 2006-02-27 | 1,696 | 1,710 | 1,688 | 1,688 | 69,000 | 1,406.67 |
| 2006-02-24 | 1,680 | 1,689 | 1,676 | 1,689 | 28,000 | 1,407.50 |
| 2006-02-23 | 1,667 | 1,681 | 1,667 | 1,676 | 50,000 | 1,396.67 |
| 2006-02-22 | 1,693 | 1,693 | 1,657 | 1,657 | 40,000 | 1,380.83 |
| 2006-02-21 | 1,650 | 1,675 | 1,640 | 1,672 | 60,000 | 1,393.33 |
| 2006-02-20 | 1,680 | 1,687 | 1,622 | 1,687 | 72,000 | 1,405.83 |
| 2006-02-17 | 1,702 | 1,705 | 1,681 | 1,688 | 88,000 | 1,406.67 |
| 2006-02-16 | 1,715 | 1,715 | 1,700 | 1,701 | 24,000 | 1,417.50 |
| 2006-02-15 | 1,715 | 1,716 | 1,688 | 1,715 | 77,000 | 1,429.17 |
| 2006-02-14 | 1,681 | 1,710 | 1,681 | 1,709 | 62,000 | 1,424.17 |
| 2006-02-13 | 1,684 | 1,728 | 1,660 | 1,684 | 214,000 | 1,403.33 |
| 2006-02-10 | 1,686 | 1,690 | 1,684 | 1,687 | 34,000 | 1,405.83 |
| 2006-02-09 | 1,698 | 1,698 | 1,684 | 1,684 | 46,000 | 1,403.33 |
| 2006-02-08 | 1,689 | 1,689 | 1,667 | 1,677 | 48,000 | 1,397.50 |
| 2006-02-07 | 1,688 | 1,690 | 1,680 | 1,689 | 51,000 | 1,407.50 |
| 2006-02-06 | 1,682 | 1,682 | 1,670 | 1,682 | 43,000 | 1,401.67 |
| 2006-02-03 | 1,671 | 1,676 | 1,666 | 1,674 | 31,000 | 1,395 |
| 2006-02-02 | 1,668 | 1,679 | 1,668 | 1,677 | 48,000 | 1,397.50 |
| 2006-02-01 | 1,670 | 1,675 | 1,665 | 1,667 | 28,000 | 1,389.17 |
| 2006-01-31 | 1,666 | 1,688 | 1,666 | 1,673 | 33,000 | 1,394.17 |
| 2006-01-30 | 1,678 | 1,680 | 1,660 | 1,664 | 61,000 | 1,386.67 |
| 2006-01-27 | 1,643 | 1,679 | 1,642 | 1,677 | 39,000 | 1,397.50 |
| 2006-01-26 | 1,633 | 1,654 | 1,633 | 1,641 | 46,000 | 1,367.50 |
| 2006-01-25 | 1,626 | 1,644 | 1,626 | 1,633 | 32,000 | 1,360.83 |
| 2006-01-24 | 1,625 | 1,657 | 1,624 | 1,633 | 24,000 | 1,360.83 |
| 2006-01-23 | 1,669 | 1,669 | 1,625 | 1,625 | 119,000 | 1,354.17 |
| 2006-01-20 | 1,680 | 1,681 | 1,650 | 1,669 | 37,000 | 1,390.83 |
| 2006-01-19 | 1,641 | 1,671 | 1,620 | 1,660 | 53,000 | 1,383.33 |
| 2006-01-18 | 1,673 | 1,687 | 1,520 | 1,623 | 80,000 | 1,352.50 |
| 2006-01-17 | 1,681 | 1,700 | 1,673 | 1,673 | 63,000 | 1,394.17 |
| 2006-01-16 | 1,687 | 1,698 | 1,684 | 1,698 | 39,000 | 1,415 |
| 2006-01-13 | 1,682 | 1,698 | 1,682 | 1,696 | 34,000 | 1,413.33 |
| 2006-01-12 | 1,680 | 1,710 | 1,679 | 1,709 | 117,000 | 1,424.17 |
| 2006-01-11 | 1,674 | 1,680 | 1,663 | 1,673 | 78,000 | 1,394.17 |
| 2006-01-10 | 1,670 | 1,678 | 1,669 | 1,675 | 61,000 | 1,395.83 |
| 2006-01-06 | 1,661 | 1,676 | 1,657 | 1,669 | 76,000 | 1,390.83 |
| 2006-01-05 | 1,655 | 1,665 | 1,650 | 1,660 | 55,000 | 1,383.33 |
| 2006-01-04 | 1,659 | 1,665 | 1,650 | 1,663 | 47,000 | 1,385.83 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株
